$21.03 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2019 Corporate Bond ETF - NYSEARCA

Aug. 28, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCJ historical data

Date Open High Low Close Volume
8/28/201521.0221.1021.0021.03105,974
8/27/201521.0521.0720.9521.03192,095
8/26/201521.0421.0521.0021.05115,558
8/25/201521.0621.0620.9621.01105,810
8/24/201521.1821.1921.0821.0392,140
8/21/201521.1021.1221.0821.1292,007
8/20/201521.0621.1021.0521.0645,181
8/19/201521.0521.0921.0221.0892,607
8/18/201521.0321.0421.0221.0465,497
8/17/201521.0421.0521.0121.03104,007
8/14/201521.0221.0421.0121.0356,722
8/13/201521.0421.0621.0221.0546,424
8/12/201521.1021.1021.0821.0947,540
8/11/201521.0621.0821.0621.0764,305
8/10/201521.0421.0521.0121.0270,249
8/7/201521.0421.0421.0021.0448,447
8/6/201521.0421.0421.0221.0350,936
8/5/201521.0521.0621.0121.0398,680
8/4/201521.1121.1121.0521.06100,050
8/3/201521.1021.1221.0721.09106,851
7/31/201521.1421.1521.1021.1345,251
7/30/201521.0621.0721.0321.0665,347
7/29/201521.0421.1121.0021.08131,208
7/28/201521.0921.1021.0621.0951,205
7/27/201521.0821.1021.0621.08211,838
7/24/201521.0821.0821.0121.0620,119
7/23/201521.0321.0621.0121.0565,270
7/22/201521.0521.0521.0321.0455,744
7/21/201521.0321.0521.0021.05159,193
7/20/201521.0321.0321.0021.0251,002
7/17/201521.0421.0521.0321.0577,836
7/16/201521.0421.0821.0421.0666,332
7/15/201521.0321.0821.0121.07162,780
7/14/201521.0721.0721.0321.05123,361
7/13/201521.0621.0621.0021.0288,862
7/10/201521.0321.0821.0321.05101,299
7/9/201521.0921.1221.0921.1072,278
7/8/201521.1221.1421.0921.1364,253
7/7/201521.0921.1521.0921.12179,047
7/6/201521.0921.1621.0321.07105,065
7/2/201521.0621.0621.0021.0561,532
7/1/201521.0521.0520.9820.9928,127
6/30/201521.0321.0921.0321.0765,561
6/29/201521.0221.0821.0121.0739,021
6/26/201521.0121.0220.9821.0139,453
6/25/201521.0221.0320.9821.0365,409
6/24/201521.0021.0421.0021.0452,047
6/23/201521.0221.0621.0121.0443,819
6/22/201521.0821.0821.0321.0623,040
6/19/201521.1021.1121.0821.1163,625
6/18/201521.0721.0821.0321.0897,710
6/17/201521.0321.1020.9921.0974,343
6/16/201521.0421.0521.0221.0596,778
6/15/201521.0421.0721.0121.0243,769
6/12/201521.0021.0220.9721.0040,726
6/11/201520.9921.0420.9821.02317,861
6/10/201521.0021.0120.9821.0171,509
6/9/201521.0221.0420.9921.0058,501
6/8/201521.0521.0521.0221.0443,421
6/5/201521.0221.0320.9921.0242,917
6/4/201521.0821.1021.0521.1083,441
6/3/201521.1021.1021.0421.0428,476
6/2/201521.1421.1421.0221.1079,373
6/1/201521.2421.2421.1521.1654,602
5/29/201521.2821.2821.2021.2128,909
5/28/201521.1821.2321.1821.2340,304
5/27/201521.2221.2221.1621.2033,861
5/26/201521.1721.2121.1621.2060,826
5/22/201521.1721.1921.1521.1860,397
5/21/201521.1621.2321.1621.2147,757
5/20/201521.1521.2021.1521.1866,690
5/19/201521.1421.1821.1321.1759,694
5/18/201521.2421.2521.2021.2254,029
5/15/201521.2321.2621.2121.2562,474
5/14/201521.2021.2221.1821.2150,937
5/13/201521.2021.2121.1221.1460,771
5/12/201521.1521.1521.1121.1370,292
5/11/201521.1721.2221.1121.1144,529
5/8/201521.1921.2321.1921.2294,560
5/7/201521.1221.1621.1221.1544,868
5/6/201521.1821.1821.1121.1460,333
5/5/201521.2221.2221.1621.1786,892
5/4/201521.2121.2121.1621.1868,910
5/1/201521.2121.2521.1821.2091,346
4/30/201521.2621.2621.2121.2644,364
4/29/201521.2921.3021.2421.2885,692
4/28/201521.3121.3321.2921.3083,651
4/27/201521.3421.3521.3221.3452,251
4/24/201521.3421.3521.3121.3553,880
4/23/201521.3021.3321.2821.3369,122
4/22/201521.3121.3321.2821.29231,241
4/21/201521.3521.3521.3121.3484,433
4/20/201521.3521.3721.3321.3542,256
4/17/201521.3221.3821.3021.35106,344
4/16/201521.3721.3921.3021.3793,713
4/15/201521.3521.3521.3321.3466,144
4/14/201521.3021.3621.3021.3129,703
4/13/201521.3421.3421.2321.2976,342
4/10/201521.2921.3021.2521.2783,482
4/9/201521.3021.3021.2421.29115,568
  • Showing 1-100 of 855 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!